18.10.2018 13:13:33
EURO STOXX 50
3241.73
EUR
-1.35
-0.04%
18.10.2018 12:58
 
Chart
Kursdaten
Kurs 3241.73 Eröffnung 3241.79
Diff. absolut -1.35 Tages-Hoch 3258.34
Diff. % -0.04 % Tages-Tief 3238.02
Volumen 171651149 Umsatz 2793152705.79
Schlusskurs vom 17.10.2018 3243.08 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2018 / 12:58
Währung EUR Aktualisierungsstand 18.10.2018 / 13:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.45% 3687.2 3180.6
1 Woche -0.73% 3282.2 3180.6
1 Monat -3.08% 3452.4 3180.6
3 Monate -6.20% 3536.9 3180.6
6 Monate -6.75% 3596.2 3180.6
1 Jahr -10.11% 3708.8 3180.6
3 Jahre -0.67% 3708.8 2672.7
Benchmark:
0.75
SMI
6.87
13
SMI
-5.58
SMI
-7.45
-6.73
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 13:13:33
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
AB InBev 73.10 0.25% 0.18 136610 72.77 72.61 73.35 875 73.08 73.15 90 -2.47% -21.69%
ADIDAS 201.10 -0.45% -0.90 98419 202.90 200.80 203.80 133 201.00 201.20 187 3.46% 20.85%
ALLIANZ 184.70 0.33% 0.60 123395 184.70 184.40 186.06 75 184.68 184.74 143 -2.41% -3.99%
ASML Holding 158.58 -1.17% -1.88 233403 158.78 156.58 160.14 75 158.60 158.68 63 6.31% 10.47%
AXA 22.66 0.67% 0.15 510027 22.52 22.50 22.76 1341 22.66 22.66 1687 -4.19% -9.20%
Ahold Delhaize 19.93 2.41% 0.47 540611 19.62 19.61 20.02 753 19.92 19.93 250 -0.82% 6.12%
Air Liquide 107.60 0.70% 0.75 168089 107.10 106.80 107.95 391 107.55 107.60 197 -1.84% 1.42%
Airbus Group 99.86 -0.93% -0.94 180701 100.06 99.15 101.50 190 99.83 99.87 276 1.87% 20.86%
Amadeus IT 72.76 0.22% 0.16 278256 72.66 72.16 73.52 483 72.76 72.80 495 0.78% 20.76%
BASF 68.90 -0.06% -0.04 259141 68.89 68.72 69.56 100 68.88 68.91 174 - -14.42%
BAYER 78.17 0.72% 0.56 408548 78.09 77.82 78.97 304 78.16 78.22 400 3.22% -24.02%
BBVA 5.14 -3.04% -0.16 5641212 5.28 5.10 5.34 2653 5.14 5.14 660 - -12.58%
BMW 75.88 0.93% 0.70 179697 75.40 75.31 76.40 257 75.88 75.91 167 -0.30% -13.54%
BNP Paribas 49.70 0.12% 0.06 368467 49.40 49.37 50.08 700 49.69 49.70 39 -3.68% -20.27%
Banco Santander 4.16 -2.56% -0.11 9652708 4.21 4.13 4.24 3311 4.16 4.16 4928 -2.73% -22.31%
CRH PLC 2222.00 -4.31% -100.00 343226 2248.00 2184.00 2248.00 350 2221.00 2223.00 681 -2.27% -12.84%
DEUTSCHE POST 29.14 0.55% 0.16 239646 28.99 28.95 29.32 982 29.13 29.15 509 1.19% -27.18%
Daimler 53.19 0.68% 0.36 272568 52.92 52.82 53.52 323 53.18 53.21 323 -1.78% -25.34%
Danone 62.89 1.16% 0.72 273903 61.89 61.89 63.08 483 62.88 62.90 188 -5.04% -11.31%
Deutsche Telekom 14.61 1.53% 0.22 2690653 14.47 14.46 14.64 2855 14.61 14.62 1683 0.45% -2.57%
ENEL 4.41 -0.05% -0.00 3245226 4.39 4.39 4.46 3050 4.41 4.42 5597 0.55% -14.12%
ENI 15.49 -0.58% -0.09 1360217 15.56 15.47 15.73 1630 15.49 15.49 2241 -3.41% 12.82%
Engie S.A. 11.79 0.43% 0.05 1119029 11.78 11.77 11.86 400 11.79 11.80 3203 -3.77% -18.27%
EssilorLuxottica 117.00 1.21% 1.40 14171 116.55 115.78 117.30 101 116.95 117.05 37 -2.32% -
FRESENIUS 61.34 -2.79% -1.76 448440 62.68 61.24 63.82 335 61.36 61.40 200 -7.01% -2.52%
IBERDROLA 6.20 0.42% 0.03 1734980 6.17 6.16 6.25 93 6.20 6.20 1722 -3.02% -4.71%
ING Groep 10.72 -0.54% -0.06 1720408 10.82 10.67 10.91 894 10.72 10.72 1542 -1.91% -29.83%
INTESA SANPAOLO 2.03 -1.10% -0.02 10120130 2.03 2.02 2.05 32033 2.03 2.03 13500 -2.34% -25.83%
Inditex Ind De Desno 24.78 0.08% 0.02 395090 24.73 24.68 24.95 1609 24.77 24.79 1018 -0.44% -14.84%
KERING 374.90 -0.79% -3.00 23979 377.90 372.20 378.00 26 374.80 374.90 31 -1.31% -4.03%
L'Oreal 187.70 -0.03% -0.05 44467 188.30 186.45 188.30 150 187.65 187.75 75 -2.11% 1.32%
LINDE AG O.N. Z.UMT. 222.70 7.22% 15.00 204940 207.50 207.30 228.60 50 221.50 222.70 26 2.52% 6.76%
LVMH Moët Henn. L. Vui 263.20 -0.40% -1.05 84838 264.35 261.15 264.52 177 263.10 263.20 75 -0.34% 7.40%
Münchener Rück 186.10 0.16% 0.30 65760 184.68 184.40 187.40 295 186.05 186.15 107 -2.06% 2.77%
NOKIA 4.89 3.73% 0.18 4237531 4.82 4.76 4.91 1123 4.89 4.89 553 4.87% 21.41%
ORANGE SA 14.02 1.67% 0.23 690824 13.83 13.83 14.06 3760 14.03 14.04 1418 -0.33% -4.70%
PHILIPS 35.82 -0.22% -0.08 271634 35.97 35.77 36.13 200 35.83 35.84 396 0.04% 13.57%
SAFRAN 110.15 -0.14% -0.15 144766 109.95 109.80 110.90 578 110.10 110.20 685 0.46% 28.12%
SAP SE 97.54 -3.08% -3.10 790211 96.94 96.15 98.88 119 97.51 97.54 204 1.47% 7.88%
Sanofi 77.73 0.75% 0.58 299152 77.31 77.31 78.20 156 77.71 77.73 100 0.42% 7.12%
Schneider Electric 62.70 -0.67% -0.42 138109 63.06 62.36 63.10 547 62.68 62.72 179 0.57% -11.19%
Siemens 102.92 0.70% 0.72 258400 102.54 102.36 103.40 100 102.90 102.94 394 -0.54% -11.97%
Société Générale 35.20 0.26% 0.09 389211 35.06 34.99 35.48 828 35.20 35.21 515 -4.36% -18.51%
TELEFÓNICA 7.01 1.10% 0.08 2433936 6.98 6.96 7.06 600 7.01 7.02 250 -2.28% -14.54%
Total 53.20 -0.52% -0.28 532425 53.49 53.10 53.85 377 53.20 53.22 397 -2.89% 15.75%
Unilever 45.81 -1.39% -0.65 430679 45.69 45.33 46.02 200 45.81 45.81 47 -1.05% -1.27%
Vinci 78.62 0.03% 0.02 86175 78.38 77.67 78.94 209 78.60 78.64 349 -0.63% -7.95%
Vivendi 22.16 1.40% 0.30 258480 21.86 21.86 22.18 228 22.15 22.16 784 1.58% -2.87%
Volkswagen VZ 148.04 0.58% 0.86 105111 147.02 146.42 149.30 87 148.00 148.06 138 2.61% -11.82%
WFD Unibail Rodamco 162.44 0.42% 0.68 25669 161.44 161.44 163.30 109 162.40 162.48 33 -1.46% -